ＴＶＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,135 | 2,135 | 2,100 | 2,120 | - | - | 1,400 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 2,189 | 2,189 | 2,151 | 2,169 | +21 | +1% | 400 |
| 2025/02/03 | 2,150 | 2,158 | 2,120 | 2,148 | +8 | +0.4% | 7,100 |
| 2025/01/31 | 2,150 | 2,150 | 2,139 | 2,140 | +1 | ±0% | 1,600 |
| 2025/01/30 | 2,133 | 2,139 | 2,133 | 2,139 | -11 | -0.5% | 1,100 |
| 2025/01/29 | 2,161 | 2,161 | 2,150 | 2,150 | -9 | -0.4% | 1,700 |
| 2025/01/28 | 2,160 | 2,160 | 2,151 | 2,159 | -10 | -0.5% | 2,000 |
| 2025/01/27 | 2,212 | 2,212 | 2,166 | 2,169 | -21 | -1% | 1,300 |
| 2025/01/24 | 2,189 | 2,190 | 2,188 | 2,190 | +32 | +1.5% | 1,100 |
| 2025/01/23 | 2,160 | 2,160 | 2,158 | 2,158 | -2 | -0.1% | 1,600 |
| 2025/01/22 | 2,180 | 2,180 | 2,154 | 2,160 | -1 | ±0% | 1,100 |
| 2025/01/21 | 2,160 | 2,161 | 2,160 | 2,161 | -19 | -0.9% | 500 |
| 2025/01/20 | 2,190 | 2,190 | 2,156 | 2,180 | +26 | +1.2% | 300 |
| 2025/01/17 | 2,157 | 2,157 | 2,154 | 2,154 | -28 | -1.3% | 400 |
| 2025/01/16 | 2,209 | 2,209 | 2,182 | 2,182 | - | - | 2,100 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 2,162 | 2,197 | 2,154 | 2,197 | -15 | -0.7% | 600 |
| 2025/01/10 | 2,250 | 2,250 | 2,150 | 2,212 | -38 | -1.7% | 5,700 |
| 2025/01/09 | 2,305 | 2,305 | 2,250 | 2,250 | -55 | -2.4% | 1,000 |
| 2025/01/08 | 2,305 | 2,306 | 2,305 | 2,305 | -45 | -1.9% | 1,400 |
| 2025/01/07 | 2,337 | 2,350 | 2,333 | 2,350 | +17 | +0.7% | 400 |
| 2025/01/06 | 2,383 | 2,383 | 2,333 | 2,333 | -16 | -0.7% | 400 |
| 2024/12/30 | 2,330 | 2,349 | 2,281 | 2,349 | -1 | ±0% | 1,200 |
| 2024/12/27 | 2,303 | 2,350 | 2,303 | 2,350 | +50 | +2.2% | 2,800 |
| 2024/12/26 | 2,303 | 2,304 | 2,274 | 2,300 | +20 | +0.9% | 11,000 |
| 2024/12/25 | 2,254 | 2,311 | 2,254 | 2,280 | +26 | +1.2% | 1,900 |
| 2024/12/24 | 2,221 | 2,270 | 2,221 | 2,254 | +47 | +2.1% | 1,600 |
| 2024/12/23 | 2,208 | 2,212 | 2,207 | 2,207 | +14 | +0.6% | 1,200 |
| 2024/12/20 | 2,193 | 2,193 | 2,192 | 2,193 | ±0 | ±0% | 700 |
| 2024/12/19 | 2,213 | 2,214 | 2,185 | 2,193 | -21 | -0.9% | 2,400 |
| 2024/12/18 | 2,215 | 2,216 | 2,214 | 2,214 | -36 | -1.6% | 1,800 |
| 2024/12/17 | 2,250 | 2,265 | 2,250 | 2,250 | ±0 | ±0% | 800 |
| 2024/12/16 | 2,263 | 2,284 | 2,215 | 2,250 | -20 | -0.9% | 3,000 |
| 2024/12/13 | 2,226 | 2,270 | 2,226 | 2,270 | +33 | +1.5% | 300 |
| 2024/12/12 | 2,340 | 2,348 | 2,237 | 2,237 | -53 | -2.3% | 2,000 |
| 2024/12/11 | 2,195 | 2,290 | 2,195 | 2,290 | +61 | +2.7% | 3,000 |
| 2024/12/10 | 2,190 | 2,229 | 2,180 | 2,229 | +39 | +1.8% | 2,600 |
| 2024/12/09 | 2,197 | 2,197 | 2,175 | 2,190 | +31 | +1.4% | 1,500 |
| 2024/12/06 | 2,160 | 2,160 | 2,159 | 2,159 | -7 | -0.3% | 1,000 |
| 2024/12/05 | 2,182 | 2,207 | 2,166 | 2,166 | -26 | -1.2% | 2,100 |
| 2024/12/04 | 2,192 | 2,192 | 2,192 | 2,192 | -8 | -0.4% | 100 |
| 2024/12/03 | 2,199 | 2,214 | 2,197 | 2,200 | +36 | +1.7% | 2,900 |
| 2024/12/02 | 2,165 | 2,165 | 2,160 | 2,164 | -13 | -0.6% | 1,200 |
| 2024/11/29 | 2,182 | 2,183 | 2,177 | 2,177 | -23 | -1% | 1,500 |
| 2024/11/28 | 2,185 | 2,229 | 2,181 | 2,200 | +15 | +0.7% | 3,400 |
| 2024/11/27 | 2,200 | 2,200 | 2,180 | 2,185 | -15 | -0.7% | 1,500 |
| 2024/11/26 | 2,242 | 2,242 | 2,186 | 2,200 | -9 | -0.4% | 3,600 |
| 2024/11/25 | 2,159 | 2,209 | 2,159 | 2,209 | +53 | +2.5% | 3,000 |
| 2024/11/22 | 2,160 | 2,160 | 2,156 | 2,156 | -4 | -0.2% | 700 |
101～
150
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ＴＶＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＶＥ | 213,700円 | -10.9% | -42.7% | 1.87% | 12.53倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 北川精機 | 62,400円 | +1.1% | -42.4% | 1.60% | 15.40倍 | 1.02倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 黒田精 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
